Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Trust High Income Long/Short Fund (NY: FSD )

11.96 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2012 6.783 6.940 6.756 6.932 401,731 +0.12(+1.74%)
Dec 28, 2012 6.856 6.871 6.806 6.814 336,811 -0.06(-0.84%)
Dec 27, 2012 6.902 6.902 6.803 6.871 511,364 -0.05(-0.72%)
Dec 26, 2012 6.890 6.925 6.886 6.921 299,894 +0.02(+0.22%)
Dec 24, 2012 6.925 6.928 6.886 6.906 303,676 +0.00(+0.00%)
Dec 21, 2012 6.886 6.932 6.886 6.906 265,644 -0.00(-0.06%)
Dec 20, 2012 6.898 6.913 6.879 6.909 338,923 +0.02(+0.28%)
Dec 19, 2012 6.867 6.909 6.867 6.890 306,373 +0.01(+0.11%)
Dec 18, 2012 6.906 6.906 6.840 6.883 320,642 -0.02(-0.28%)
Dec 17, 2012 6.821 6.906 6.814 6.902 446,901 +0.08(+1.23%)
Dec 14, 2012 6.798 6.863 6.798 6.818 341,346 -0.00(-0.06%)
Dec 13, 2012 6.844 6.867 6.787 6.821 313,323 -0.04(-0.56%)
Dec 12, 2012 6.860 6.906 6.852 6.860 352,662 -0.03(-0.39%)
Dec 11, 2012 6.848 6.886 6.821 6.886 476,325 +0.05(+0.78%)
Dec 10, 2012 6.825 6.844 6.779 6.833 551,586 +0.02(+0.28%)
Dec 07, 2012 6.833 6.833 6.742 6.814 466,824 +0.02(+0.28%)
Dec 06, 2012 6.806 6.848 6.787 6.795 328,489 -0.02(-0.22%)
Dec 05, 2012 6.787 6.810 6.775 6.810 340,079 +0.01(+0.11%)
Dec 04, 2012 6.818 6.848 6.783 6.802 465,601 -0.05(-0.73%)
Nov 30, 2012 6.814 6.867 6.814 6.852 306,266 +0.03(+0.51%)
Nov 29, 2012 6.810 6.844 6.810 6.818 306,114 +0.01(+0.17%)
Nov 28, 2012 6.783 6.837 6.783 6.806 395,999 -0.02(-0.28%)
Nov 27, 2012 6.756 6.844 6.756 6.825 383,327 +0.04(+0.56%)
Nov 26, 2012 6.787 6.840 6.760 6.787 447,471 -0.05(-0.78%)
Nov 23, 2012 6.860 6.863 6.791 6.840 117,186 +0.04(+0.56%)
Nov 21, 2012 6.745 6.814 6.703 6.802 845,816 -0.10(-1.50%)
Nov 20, 2012 6.951 6.963 6.883 6.906 302,651 -0.02(-0.22%)
Nov 19, 2012 6.902 6.974 6.886 6.921 304,423 +0.07(+1.00%)
Nov 16, 2012 6.772 6.883 6.684 6.852 523,887 +0.10(+1.53%)
Nov 15, 2012 6.753 6.795 6.439 6.749 1,026,508 +0.05(+0.80%)
Nov 14, 2012 6.879 6.919 6.680 6.695 549,607 -0.20(-2.94%)
Nov 13, 2012 6.959 6.994 6.894 6.898 358,849 -0.08(-1.10%)
Nov 12, 2012 7.016 7.016 6.936 6.974 298,715 -0.02(-0.22%)
Nov 09, 2012 7.059 7.070 6.955 6.990 234,932 -0.07(-0.98%)
Nov 08, 2012 7.108 7.135 7.043 7.059 244,112 -0.04(-0.59%)
Nov 07, 2012 7.131 7.131 7.024 7.101 209,021 -0.02(-0.32%)
Nov 06, 2012 7.135 7.154 7.112 7.124 131,186 -0.01(-0.16%)
Nov 05, 2012 7.150 7.150 7.101 7.135 150,774 +0.00(+0.00%)
Nov 02, 2012 7.158 7.158 7.097 7.135 141,685 -0.01(-0.16%)
Nov 01, 2012 7.158 7.158 7.097 7.147 206,917 -0.04(-0.53%)
Oct 31, 2012 7.124 7.223 7.062 7.185 468,055 +0.08(+1.19%)
Oct 26, 2012 7.124 7.101 7.101 7.101 479,901 -0.00(-0.05%)
Oct 25, 2012 7.204 7.204 7.055 7.104 569,904 -0.05(-0.75%)
Oct 24, 2012 7.212 7.231 7.158 7.158 317,148 -0.04(-0.53%)
Oct 23, 2012 7.192 7.219 7.154 7.196 341,660 +0.02(+0.30%)
Oct 19, 2012 7.231 7.231 7.173 7.175 218,321 -0.05(-0.72%)
Oct 18, 2012 7.215 7.258 7.196 7.227 283,889 +0.00(+0.05%)
Oct 17, 2012 7.215 7.238 7.196 7.223 249,363 +0.04(+0.53%)
Oct 16, 2012 7.223 7.238 7.154 7.185 398,914 +0.00(+0.00%)
Oct 15, 2012 7.185 7.204 7.127 7.185 187,012 +0.02(+0.27%)
Oct 12, 2012 7.162 7.189 7.124 7.166 267,422 +0.02(+0.32%)
Oct 11, 2012 7.147 7.177 7.085 7.143 263,023 +0.04(+0.54%)
Oct 10, 2012 7.192 7.192 7.070 7.104 305,926 -0.09(-1.28%)
Oct 09, 2012 7.189 7.196 7.147 7.196 294,893 +0.04(+0.59%)
Oct 08, 2012 7.150 7.196 7.114 7.154 241,963 +0.03(+0.48%)
Oct 05, 2012 7.154 7.162 7.097 7.120 153,957 -0.01(-0.16%)
Oct 04, 2012 7.135 7.143 7.093 7.131 202,010 +0.04(+0.54%)
Oct 03, 2012 7.116 7.130 7.078 7.093 278,821 -0.03(-0.38%)
Oct 02, 2012 7.120 7.169 7.116 7.120 166,295 -0.02(-0.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.